Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alnylam Pharmaceuticals (NQ: ALNY )

143.31 -0.40 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 123.40 124.57 120.13 120.16 680,111 -3.13(-2.54%)
Feb 27, 2018 123.54 123.93 122.50 123.29 427,316 +0.29(+0.24%)
Feb 26, 2018 122.25 123.67 121.16 123.00 564,845 +1.58(+1.30%)
Feb 23, 2018 120.30 121.47 118.89 121.42 395,379 +1.56(+1.30%)
Feb 22, 2018 119.41 119.86 417,141 +0.68(+0.57%)
Feb 21, 2018 121.00 122.15 119.07 119.18 559,425 -1.65(-1.37%)
Feb 20, 2018 121.62 123.77 120.13 120.83 396,096 -2.05(-1.67%)
Feb 16, 2018 122.88 122.88 122.88 0 +1.14(+0.94%)
Feb 15, 2018 120.48 121.82 119.12 121.74 736,269 +1.76(+1.47%)
Feb 14, 2018 117.84 120.43 117.84 119.98 498,513 +0.72(+0.60%)
Feb 13, 2018 116.43 119.44 115.22 119.26 508,087 +1.96(+1.67%)
Feb 12, 2018 117.50 119.59 116.24 117.30 566,595 +1.38(+1.19%)
Feb 09, 2018 116.92 118.13 108.13 115.92 1,304,954 -0.40(-0.34%)
Feb 08, 2018 123.01 123.59 116.28 116.32 978,263 -5.77(-4.73%)
Feb 07, 2018 121.67 122.21 121.16 122.09 714,340 -0.08(-0.07%)
Feb 06, 2018 117.37 122.61 115.79 122.17 1,223,579 +0.25(+0.21%)
Feb 05, 2018 123.63 126.74 118.93 121.92 997,921 -2.58(-2.07%)
Feb 02, 2018 127.77 129.66 124.03 124.50 787,352 -4.93(-3.81%)
Feb 01, 2018 129.04 131.47 127.29 129.43 824,367 -0.55(-0.42%)
Jan 31, 2018 132.43 132.91 128.39 129.98 553,214 -1.25(-0.95%)
Jan 30, 2018 131.92 132.68 130.00 131.23 832,339 -2.33(-1.74%)
Jan 29, 2018 133.44 134.96 132.01 133.56 909,030 -0.83(-0.62%)
Jan 26, 2018 136.29 136.29 133.22 134.39 526,961 +0.10(+0.07%)
Jan 25, 2018 135.35 135.65 133.00 134.29 1,069,657 +0.40(+0.30%)
Jan 24, 2018 136.76 138.08 131.90 133.89 978,010 -3.14(-2.29%)
Jan 23, 2018 131.00 139.63 130.08 137.03 2,768,345 +6.03(+4.60%)
Jan 22, 2018 126.07 132.38 126.07 131.00 2,003,213 +6.17(+4.94%)
Jan 19, 2018 124.75 125.50 122.63 124.83 883,830 +0.84(+0.68%)
Jan 18, 2018 125.93 126.73 123.85 123.99 547,103 -1.26(-1.01%)
Jan 17, 2018 126.13 127.90 123.45 125.25 1,147,592 +0.61(+0.49%)
Jan 16, 2018 130.00 131.03 122.97 124.64 950,581 -4.43(-3.43%)
Jan 12, 2018 129.07 129.07 129.07 0 +1.02(+0.80%)
Jan 11, 2018 129.32 129.91 127.77 128.05 565,220 -0.55(-0.43%)
Jan 10, 2018 129.00 130.88 128.32 128.60 695,577 -2.14(-1.64%)
Jan 09, 2018 129.80 132.21 128.25 130.74 755,702 +1.56(+1.21%)
Jan 08, 2018 130.33 131.33 126.56 129.18 1,130,245 +1.45(+1.14%)
Jan 05, 2018 131.96 131.96 127.35 127.73 718,741 -4.23(-3.21%)
Jan 04, 2018 134.94 135.89 129.57 131.96 777,285 -2.69(-2.00%)
Jan 03, 2018 131.38 136.71 130.27 134.65 709,254 +2.80(+2.12%)
Jan 02, 2018 128.32 132.00 125.87 131.85 440,891 +4.80(+3.78%)
Dec 29, 2017 127.05 127.05 127.05 0 -2.83(-2.18%)
Dec 28, 2017 129.34 129.95 128.27 129.88 435,967 +1.32(+1.03%)
Dec 27, 2017 123.07 128.75 123.01 128.56 389,093 +3.88(+3.11%)
Dec 26, 2017 123.48 125.25 122.75 124.68 407,321 +0.72(+0.58%)
Dec 22, 2017 121.92 124.96 121.24 123.96 1,029,460 +1.13(+0.92%)
Dec 21, 2017 121.72 124.15 120.86 122.83 474,673 +0.86(+0.71%)
Dec 20, 2017 123.81 123.81 120.28 121.97 717,307 -0.88(-0.72%)
Dec 19, 2017 122.76 123.58 119.55 122.85 1,114,094 +0.09(+0.07%)
Dec 18, 2017 126.51 126.51 122.05 122.76 1,075,489 -2.83(-2.25%)
Dec 15, 2017 130.16 131.99 123.90 125.59 2,613,370 +1.93(+1.56%)
Dec 14, 2017 125.88 126.77 121.31 123.66 1,272,012 -1.20(-0.96%)
Dec 13, 2017 126.75 127.61 123.30 124.86 1,469,743 -2.43(-1.91%)
Dec 12, 2017 126.98 131.56 125.85 127.29 813,992 -0.91(-0.71%)
Dec 11, 2017 131.72 132.24 126.40 128.20 929,078 -2.69(-2.06%)
Dec 08, 2017 129.17 132.57 129.17 130.89 745,258 +2.16(+1.68%)
Dec 07, 2017 125.15 130.87 124.67 128.73 891,162 +4.16(+3.34%)
Dec 06, 2017 127.66 128.04 121.24 124.57 961,458 -2.43(-1.91%)
Dec 05, 2017 128.29 132.61 126.15 127.00 869,532 -1.01(-0.79%)
Dec 04, 2017 137.19 138.80 126.56 128.01 1,306,260 -9.30(-6.77%)
Dec 01, 2017 134.53 138.00 132.90 137.31 1,240,485 +2.77(+2.06%)
Nov 30, 2017 129.42 135.27 128.16 134.54 5,318,223 +6.40(+4.99%)
Nov 29, 2017 129.67 131.11 125.67 128.14 1,403,953 -1.60(-1.23%)
Nov 28, 2017 132.93 132.93 128.55 129.74 961,293 -1.70(-1.29%)
Nov 27, 2017 133.82 133.82 129.53 131.44 1,089,942 -1.41(-1.06%)
Nov 24, 2017 132.33 134.89 131.00 132.85 783,126 +0.52(+0.39%)
Nov 22, 2017 131.45 133.47 129.35 132.33 771,751 +0.32(+0.24%)
Nov 21, 2017 129.58 132.98 129.12 132.01 992,395 +3.86(+3.01%)
Nov 20, 2017 127.36 129.54 126.59 128.15 916,628 +0.64(+0.50%)
Nov 17, 2017 126.17 128.59 125.57 127.51 901,011 +1.13(+0.89%)
Nov 16, 2017 127.11 129.33 124.61 126.38 1,234,408 +0.43(+0.34%)
Nov 15, 2017 128.39 130.57 124.95 125.95 1,885,387 -4.37(-3.35%)
Nov 14, 2017 130.06 134.79 128.00 130.32 3,301,835 +1.21(+0.94%)
Nov 13, 2017 138.14 138.14 128.78 129.11 1,466,819 -10.87(-7.77%)
Nov 10, 2017 137.60 140.79 134.90 139.98 1,386,996 +2.30(+1.67%)
Nov 09, 2017 134.98 138.03 131.10 137.68 1,366,829 +5.35(+4.04%)
Nov 08, 2017 131.14 137.00 127.20 132.33 1,649,047 +2.83(+2.19%)
Nov 07, 2017 129.20 131.41 128.17 129.50 905,302 -1.00(-0.77%)
Nov 06, 2017 131.45 132.50 129.16 130.50 1,097,658 -1.86(-1.41%)
Nov 03, 2017 133.34 137.84 132.20 132.36 1,486,408 -1.23(-0.92%)
Nov 02, 2017 121.34 147.63 120.87 133.59 4,012,577 +12.50(+10.32%)
Nov 01, 2017 123.44 124.50 120.08 121.09 884,697 -0.75(-0.62%)
Oct 31, 2017 123.44 124.53 121.72 121.84 875,119 -1.12(-0.91%)
Oct 30, 2017 120.23 123.56 118.80 122.96 1,103,896 +3.04(+2.54%)
Oct 27, 2017 114.63 122.58 114.63 119.92 1,459,095 +5.43(+4.74%)
Oct 26, 2017 116.44 118.43 113.25 114.49 874,415 -2.91(-2.48%)
Oct 25, 2017 117.00 118.25 114.82 117.40 785,816 +0.33(+0.28%)
Oct 24, 2017 116.22 119.75 115.50 117.07 1,025,419 +1.50(+1.30%)
Oct 23, 2017 114.66 116.45 112.95 115.57 809,807 +0.87(+0.76%)
Oct 20, 2017 115.61 115.74 111.25 114.70 1,310,104 -0.93(-0.80%)
Oct 19, 2017 116.00 118.34 114.27 115.63 1,220,434 -1.92(-1.63%)
Oct 18, 2017 119.64 120.46 115.68 117.55 1,044,789 -1.15(-0.97%)
Oct 17, 2017 122.36 122.50 118.42 118.70 1,049,566 -3.19(-2.61%)
Oct 16, 2017 123.01 125.50 120.60 121.89 1,041,238 -1.11(-0.91%)
Oct 13, 2017 124.91 125.15 122.79 123.00 843,698 -1.20(-0.97%)
Oct 12, 2017 123.51 126.16 123.24 124.20 889,576 -0.66(-0.53%)
Oct 11, 2017 122.80 125.13 120.60 124.86 810,020 +2.57(+2.10%)
Oct 10, 2017 122.04 123.77 119.04 122.29 988,537 +0.79(+0.65%)
Oct 09, 2017 122.50 123.99 121.39 121.50 692,045 -1.15(-0.94%)
Oct 06, 2017 121.50 124.73 121.18 122.65 803,204 +1.26(+1.04%)
Oct 05, 2017 120.17 123.00 119.58 121.39 763,921 +1.23(+1.02%)
Oct 04, 2017 119.00 121.99 118.39 120.16 626,693 +0.26(+0.22%)
Oct 03, 2017 122.01 122.66 119.57 119.90 1,223,777 -2.41(-1.97%)
Oct 02, 2017 122.31 125.96 121.02 122.31 2,336,263 +4.82(+4.10%)
Sep 29, 2017 117.32 119.02 115.36 117.49 813,963 -0.78(-0.66%)
Sep 28, 2017 114.31 118.97 111.91 118.27 1,650,051 +4.81(+4.24%)
Sep 27, 2017 115.48 112.49 113.46 1,100,306 +1.40(+1.25%)
Sep 26, 2017 117.40 117.40 111.11 112.06 1,565,956 -4.98(-4.25%)
Sep 25, 2017 112.40 118.30 112.13 117.04 2,090,720 +3.24(+2.85%)
Sep 22, 2017 111.14 118.40 110.60 113.80 2,339,648 +0.88(+0.78%)
Sep 21, 2017 112.92 117.44 108.12 112.92 4,537,172 -0.92(-0.81%)
Sep 20, 2017 97.36 116.93 96.34 113.84 18,361,744 +38.80(+51.71%)
Sep 19, 2017 75.62 76.13 74.50 75.04 641,353 -0.96(-1.26%)
Sep 18, 2017 76.40 76.61 74.61 76.00 1,133,909 -0.21(-0.28%)
Sep 15, 2017 77.36 77.62 75.58 76.21 1,348,848 -1.94(-2.48%)
Sep 14, 2017 80.66 80.66 78.00 78.15 724,058 -2.42(-3.00%)
Sep 13, 2017 79.03 80.93 78.22 80.57 788,032 +1.08(+1.36%)
Sep 12, 2017 79.41 81.11 78.00 79.49 842,553 +0.81(+1.03%)
Sep 11, 2017 75.00 79.09 74.97 78.68 1,170,212 +4.99(+6.77%)
Sep 08, 2017 72.50 73.92 70.76 73.69 1,280,125 +1.16(+1.60%)
Sep 07, 2017 76.38 79.50 72.32 72.53 6,024,512 -13.49(-15.68%)
Sep 06, 2017 88.07 88.07 84.62 86.02 576,628 -0.78(-0.90%)
Sep 05, 2017 88.28 88.57 85.32 86.80 648,647 -2.11(-2.37%)
Sep 01, 2017 85.95 89.45 85.58 88.91 807,053 +3.18(+3.71%)
Aug 31, 2017 83.32 86.18 82.84 85.73 834,021 +2.59(+3.12%)
Aug 30, 2017 82.67 83.96 81.50 83.14 678,336 +0.62(+0.75%)
Aug 29, 2017 82.16 82.99 81.14 82.52 665,310 -0.68(-0.82%)
Aug 28, 2017 84.78 84.98 82.58 83.20 778,861 -0.12(-0.14%)
Aug 25, 2017 84.49 84.49 82.41 83.32 427,543 -0.67(-0.80%)
Aug 24, 2017 85.04 85.77 83.60 83.99 816,196 -0.82(-0.97%)
Aug 23, 2017 85.21 87.10 84.75 84.81 443,406 -0.99(-1.15%)
Aug 22, 2017 84.83 86.01 83.51 85.80 538,587 +1.12(+1.32%)
Aug 21, 2017 81.28 85.10 81.28 84.68 665,039 +3.26(+4.00%)
Aug 18, 2017 80.29 81.99 79.79 81.42 574,759 +1.14(+1.42%)
Aug 17, 2017 81.12 82.02 79.72 80.28 499,471 -1.07(-1.32%)
Aug 16, 2017 80.80 82.33 80.30 81.35 587,004 +0.98(+1.22%)
Aug 15, 2017 80.02 80.61 79.25 80.37 499,743 +0.73(+0.92%)
Aug 14, 2017 79.22 79.92 78.20 79.64 617,460 +1.42(+1.82%)
Aug 11, 2017 76.03 78.62 75.58 78.22 847,539 +2.28(+3.00%)
Aug 10, 2017 78.16 78.99 74.14 75.94 2,078,591 -4.58(-5.69%)
Aug 09, 2017 80.96 82.02 79.24 80.52 751,274 -0.92(-1.13%)
Aug 08, 2017 82.87 83.22 81.00 81.44 732,039 -1.49(-1.80%)
Aug 07, 2017 82.53 83.65 82.07 82.93 449,226 +0.49(+0.59%)
Aug 04, 2017 82.46 80.84 82.44 453,225 +0.94(+1.15%)
Aug 03, 2017 83.37 83.47 81.37 81.50 403,172 -2.05(-2.45%)
Aug 02, 2017 81.29 83.90 79.69 83.55 537,587 +2.40(+2.96%)
Aug 01, 2017 83.39 83.43 81.07 81.15 527,433 -1.59(-1.92%)
Jul 31, 2017 82.62 83.62 81.51 82.74 645,609 +0.11(+0.13%)
Jul 28, 2017 79.25 83.05 78.76 82.63 532,080 +2.93(+3.68%)
Jul 27, 2017 82.39 83.23 79.10 79.70 1,012,172 -1.87(-2.29%)
Jul 26, 2017 80.84 81.80 80.49 81.57 479,318 +0.56(+0.69%)
Jul 25, 2017 83.09 83.46 80.38 81.01 718,703 -2.53(-3.03%)
Jul 24, 2017 82.04 83.73 80.67 83.54 723,740 +1.52(+1.85%)
Jul 21, 2017 81.59 82.28 79.97 82.02 878,673 +1.51(+1.88%)
Jul 20, 2017 80.61 78.46 80.51 733,744 +2.05(+2.61%)
Jul 19, 2017 78.50 79.54 77.53 78.46 493,517 +0.34(+0.44%)
Jul 18, 2017 78.15 78.86 77.00 78.12 506,230 +0.37(+0.48%)
Jul 17, 2017 79.52 81.33 77.14 77.75 728,224 -0.99(-1.26%)
Jul 14, 2017 80.06 80.63 78.27 78.74 692,837 -1.23(-1.54%)
Jul 13, 2017 78.92 80.50 76.50 79.97 915,032 +1.07(+1.36%)
Jul 12, 2017 79.62 79.96 78.29 78.90 668,028 -0.10(-0.13%)
Jul 11, 2017 79.24 80.67 78.25 79.00 998,190 -0.41(-0.52%)
Jul 10, 2017 83.95 86.73 76.02 79.41 2,020,631 -4.67(-5.55%)
Jul 07, 2017 83.07 85.50 83.07 84.08 602,308 +1.11(+1.34%)
Jul 06, 2017 85.00 85.62 82.54 82.97 1,295,957 -2.74(-3.20%)
Jul 05, 2017 81.76 86.11 81.76 85.71 1,076,079 +4.01(+4.91%)
Jul 03, 2017 80.93 83.19 79.96 81.70 376,028 +1.94(+2.43%)
Jun 30, 2017 79.04 80.16 77.78 79.76 706,284 +0.73(+0.92%)
Jun 29, 2017 79.90 80.30 77.06 79.03 998,890 -0.94(-1.18%)
Jun 28, 2017 80.50 80.88 78.69 79.97 1,082,066 +0.14(+0.18%)
Jun 27, 2017 83.61 83.86 79.67 79.83 1,401,280 -3.09(-3.73%)
Jun 26, 2017 85.76 85.76 80.58 82.92 974,667 -2.29(-2.69%)
Jun 23, 2017 83.96 85.33 82.13 85.21 773,700 +1.25(+1.49%)
Jun 22, 2017 85.52 86.92 83.50 83.96 959,708 -0.56(-0.66%)
Jun 21, 2017 81.67 84.69 81.28 84.52 1,492,569 +3.14(+3.86%)
Jun 20, 2017 78.96 84.18 78.33 81.38 1,033,221 +2.33(+2.95%)
Jun 19, 2017 76.80 82.31 76.45 79.05 1,306,879 +2.98(+3.92%)
Jun 16, 2017 75.82 76.24 74.48 76.07 1,264,505 +0.72(+0.96%)
Jun 15, 2017 74.37 75.61 73.45 75.35 833,774 +0.55(+0.74%)
Jun 14, 2017 74.36 76.96 73.25 74.80 645,602 +0.49(+0.66%)
Jun 13, 2017 73.03 75.07 72.20 74.31 753,345 +1.49(+2.05%)
Jun 12, 2017 72.93 73.45 70.63 72.82 685,061 -0.01(-0.01%)
Jun 09, 2017 73.17 75.05 71.57 72.83 806,749 -0.63(-0.86%)
Jun 08, 2017 71.63 74.16 70.87 73.46 677,668 +1.86(+2.60%)
Jun 07, 2017 71.45 72.28 70.72 71.60 1,225,487 +0.32(+0.45%)
Jun 06, 2017 69.90 72.80 69.90 71.28 1,228,859 +1.35(+1.93%)
Jun 05, 2017 72.17 72.39 69.14 69.93 826,855 -2.06(-2.86%)
Jun 02, 2017 69.81 72.03 69.60 71.99 1,273,084 +2.29(+3.29%)
Jun 01, 2017 66.15 70.84 66.15 69.70 1,428,695 +4.24(+6.48%)
May 31, 2017 65.52 65.72 62.96 65.46 1,190,447 +1.37(+2.14%)
May 30, 2017 65.59 66.00 63.56 64.09 1,048,622 -1.71(-2.60%)
May 26, 2017 69.27 70.49 65.50 65.80 1,356,852 -3.70(-5.32%)
May 25, 2017 70.29 70.98 69.29 69.50 1,010,113 -0.47(-0.67%)
May 24, 2017 71.44 71.48 67.34 69.97 4,762,614 -4.90(-6.54%)
May 23, 2017 74.50 75.83 74.06 74.87 949,556 +0.94(+1.27%)
May 22, 2017 71.89 74.02 70.79 73.93 995,785 +2.26(+3.15%)
May 19, 2017 71.54 72.33 70.00 71.67 838,720 +0.58(+0.82%)
May 18, 2017 70.46 72.21 69.78 71.09 936,817 +0.96(+1.37%)
May 17, 2017 70.84 72.93 68.64 70.13 2,167,175 -1.88(-2.61%)
May 16, 2017 66.93 72.23 65.58 72.01 2,505,811 +6.01(+9.11%)
May 15, 2017 65.00 68.00 62.60 66.00 6,374,381 +9.23(+16.26%)
May 12, 2017 55.15 57.25 54.78 56.77 656,385 +1.41(+2.55%)
May 11, 2017 55.46 56.46 53.81 55.36 503,218 -0.34(-0.61%)
May 10, 2017 54.01 57.50 53.13 55.70 967,062 +1.68(+3.11%)
May 09, 2017 53.02 54.77 52.52 54.02 603,352 +1.41(+2.68%)
May 08, 2017 54.68 54.68 52.03 52.61 829,911 -2.46(-4.47%)
May 05, 2017 53.45 57.39 52.17 55.07 1,026,373 +0.20(+0.36%)
May 04, 2017 55.01 55.34 53.98 54.87 724,400 -0.13(-0.24%)
May 03, 2017 52.84 55.08 52.31 55.00 682,377 +1.93(+3.64%)
May 02, 2017 55.38 55.38 52.72 53.07 818,663 -2.29(-4.14%)
May 01, 2017 53.70 55.65 52.99 55.36 427,728 +1.76(+3.28%)
Apr 28, 2017 52.80 53.66 51.33 53.60 489,397 +0.83(+1.57%)
Apr 27, 2017 54.16 54.22 52.57 52.77 455,234 -1.25(-2.31%)
Apr 26, 2017 51.55 54.31 51.54 54.02 808,194 +2.67(+5.20%)
Apr 25, 2017 50.64 51.91 50.39 51.35 475,453 +1.05(+2.09%)
Apr 24, 2017 50.36 50.72 49.40 50.30 447,465 +0.79(+1.60%)
Apr 21, 2017 50.57 51.22 49.19 49.51 664,849 -0.95(-1.88%)
Apr 20, 2017 49.94 50.71 49.44 50.46 692,287 +0.90(+1.82%)
Apr 19, 2017 49.91 50.66 49.33 49.56 653,086 -0.17(-0.34%)
Apr 18, 2017 50.76 50.86 49.14 49.73 762,478 -1.22(-2.39%)
Apr 17, 2017 50.06 51.06 49.12 50.95 766,634 +1.10(+2.21%)
Apr 13, 2017 48.99 50.72 48.79 49.85 987,860 +0.67(+1.36%)
Apr 12, 2017 49.06 50.10 48.54 49.18 738,836 +0.33(+0.68%)
Apr 11, 2017 49.01 49.77 48.19 48.85 706,856 -0.40(-0.81%)
Apr 10, 2017 48.60 49.65 48.17 49.25 498,330 +0.74(+1.53%)
Apr 07, 2017 47.65 48.61 47.16 48.51 621,709 +0.70(+1.46%)
Apr 06, 2017 47.87 48.47 46.90 47.81 666,781 +0.06(+0.13%)
Apr 05, 2017 50.35 51.00 47.66 47.75 863,386 -2.41(-4.80%)
Apr 04, 2017 50.31 51.32 49.70 50.16 486,719 -0.28(-0.56%)
Apr 03, 2017 51.29 52.10 50.19 50.44 620,261 -0.81(-1.58%)
Mar 31, 2017 51.31 51.80 50.50 51.25 806,771 +0.00(+0.00%)
Mar 30, 2017 52.81 52.81 50.70 51.25 582,672 -1.58(-2.99%)
Mar 29, 2017 52.00 53.58 51.38 52.83 926,735 +0.75(+1.44%)
Mar 28, 2017 52.30 53.20 51.46 52.08 574,912 -0.24(-0.46%)
Mar 27, 2017 51.35 53.63 50.77 52.32 986,456 -0.15(-0.29%)
Mar 24, 2017 53.38 53.58 51.68 52.47 936,232 -0.70(-1.33%)
Mar 23, 2017 53.21 53.94 52.18 53.17 845,099 -0.08(-0.14%)
Mar 22, 2017 54.29 54.60 52.01 53.25 1,138,811 -0.96(-1.77%)
Mar 21, 2017 60.00 60.41 53.42 54.21 1,663,740 -5.50(-9.21%)
Mar 20, 2017 55.41 59.80 55.41 59.71 1,846,964 +4.46(+8.07%)
Mar 17, 2017 50.70 56.27 50.31 55.25 4,863,078 +0.77(+1.41%)
Mar 16, 2017 54.21 55.69 53.25 54.48 1,248,818 +0.21(+0.39%)
Mar 15, 2017 51.77 55.15 51.35 54.27 1,296,204 +2.74(+5.32%)
Mar 14, 2017 50.42 51.78 49.50 51.53 1,080,713 +1.05(+2.08%)
Mar 13, 2017 51.09 51.09 49.89 50.48 637,093 -0.25(-0.49%)
Mar 10, 2017 51.66 51.95 49.91 50.73 1,066,570 -0.75(-1.46%)
Mar 09, 2017 52.18 52.86 50.71 51.48 811,667 -0.76(-1.45%)
Mar 08, 2017 50.04 52.32 49.64 52.24 932,253 +2.30(+4.61%)
Mar 07, 2017 49.92 51.14 49.00 49.94 656,454 -0.42(-0.83%)
Mar 06, 2017 51.16 51.33 49.58 50.36 679,951 -1.08(-2.10%)
Mar 03, 2017 50.51 51.60 49.88 51.44 682,233 +0.92(+1.82%)
Mar 02, 2017 51.00 52.97 50.01 50.52 997,525 -0.78(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.